Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.401 8.474 8.334 8.401 78,633,056 -0.05(-0.60%)
Jul 29, 2010 8.502 8.636 8.412 8.452 8,696 +0.05(+0.60%)
Jul 28, 2010 8.401 8.648 8.373 8.401 16,149 -0.15(-1.77%)
Jul 27, 2010 8.552 8.603 8.396 8.552 51,642 +0.14(+1.66%)
Jul 26, 2010 8.194 8.452 8.183 8.412 99,078,072 +0.25(+3.02%)
Jul 23, 2010 8.261 8.289 8.060 8.166 94,990,200 -0.13(-1.55%)
Jul 22, 2010 8.183 8.328 8.172 8.295 48,548 +0.17(+2.14%)
Jul 21, 2010 8.149 8.244 8.076 8.121 75,498,600 -0.03(-0.34%)
Jul 20, 2010 8.149 8.205 8.088 8.149 84,164,056 -0.10(-1.22%)
Jul 19, 2010 8.188 8.312 8.166 8.250 58,393,004 +0.10(+1.17%)
Jul 16, 2010 8.155 8.368 8.149 8.155 85,321,976 -0.17(-2.08%)
Jul 15, 2010 8.317 8.362 8.205 8.328 77,882,120 +0.02(+0.20%)
Jul 14, 2010 8.250 8.379 8.205 8.312 113,211 +0.03(+0.34%)
Jul 13, 2010 8.284 8.457 8.267 8.284 78,595 -0.08(-0.94%)
Jul 12, 2010 8.250 8.368 8.228 8.362 68,495,120 +0.09(+1.08%)
Jul 09, 2010 8.272 8.323 8.194 8.272 58,242,700 -0.03(-0.34%)
Jul 08, 2010 8.278 8.390 8.188 8.300 56,293 +0.11(+1.37%)
Jul 07, 2010 8.015 8.194 7.953 8.188 96,871,024 +0.18(+2.31%)
Jul 06, 2010 8.026 8.071 7.921 8.004 45,793 +0.08(+1.06%)
Jul 02, 2010 7.920 8.043 7.897 7.920 72,764,104 -0.04(-0.49%)
Jul 01, 2010 7.925 8.026 7.841 7.959 121,197,248 -0.03(-0.35%)
Jun 30, 2010 7.987 8.110 7.936 7.987 61,160 -0.01(-0.14%)
Jun 29, 2010 8.082 8.110 7.942 7.998 83,026 -0.20(-2.46%)
Jun 25, 2010 8.200 8.239 8.065 8.200 104,688,352 +0.10(+1.24%)
Jun 24, 2010 8.188 8.250 8.048 8.099 143,805 -0.24(-2.82%)
Jun 23, 2010 8.390 8.390 8.295 8.334 179,867 -0.05(-0.60%)
Jun 22, 2010 8.485 8.536 8.384 8.384 139,245 -0.07(-0.86%)
Jun 21, 2010 8.603 8.614 8.407 8.457 81,591,544 -0.06(-0.72%)
Jun 18, 2010 8.519 8.709 8.450 8.519 124,668,400 -0.15(-1.68%)
Jun 17, 2010 8.642 8.665 8.474 8.665 2,449 -0.01(-0.06%)
Jun 16, 2010 8.670 8.720 8.603 8.670 67,710,624 -0.02(-0.26%)
Jun 15, 2010 8.693 8.698 8.569 8.693 10,519 +0.11(+1.24%)
Jun 14, 2010 8.715 8.737 8.569 8.586 91,523,160 -0.07(-0.84%)
Jun 11, 2010 8.530 8.693 8.513 8.659 135,017,536 +0.31(+3.69%)
Jun 10, 2010 8.351 8.463 8.205 8.351 276,569 +0.22(+2.69%)
Jun 09, 2010 8.200 8.261 8.060 8.132 154,542,336 -0.01(-0.07%)
Jun 08, 2010 8.138 8.160 8.037 8.138 2,142 +0.01(+0.07%)
Jun 07, 2010 8.312 8.340 8.121 8.132 122,743,672 -0.13(-1.59%)
Jun 04, 2010 8.256 8.424 8.216 8.264 139,154,656 -0.27(-3.13%)
Jun 03, 2010 8.536 8.592 8.468 8.531 61,124,924 +0.02(+0.21%)
Jun 02, 2010 8.513 8.524 8.356 8.513 88,452,008 +0.12(+1.40%)
Jun 01, 2010 8.491 8.636 8.379 8.396 34,084 -0.13(-1.58%)
May 28, 2010 8.530 8.732 8.524 8.530 109,594,624 -0.08(-0.91%)
May 27, 2010 8.592 8.653 8.495 8.608 119,572,248 +0.15(+1.72%)
May 26, 2010 8.463 8.631 8.401 8.463 109,147 +0.03(+0.33%)
May 25, 2010 8.373 8.457 8.261 8.435 73,167 -0.09(-1.05%)
May 24, 2010 8.558 8.614 8.485 8.524 96,724,288 -0.10(-1.17%)
May 21, 2010 8.396 8.636 8.379 8.625 182,893,440 -0.04(-0.52%)
May 20, 2010 8.577 8.726 8.524 8.670 521,309 -0.19(-2.15%)
May 19, 2010 8.821 8.928 8.737 8.861 146,499,840 +0.00(+0.00%)
May 18, 2010 9.040 9.101 8.838 8.861 439,955 -0.22(-2.41%)
May 17, 2010 9.073 9.113 8.838 9.079 176,438,400 +0.01(+0.06%)
May 14, 2010 9.073 9.264 8.995 9.073 111,899,712 -0.20(-2.17%)
May 13, 2010 9.432 9.488 9.264 9.275 120,348,144 -0.22(-2.36%)
May 12, 2010 9.510 9.572 9.365 9.499 95,556,440 -0.03(-0.29%)
May 11, 2010 9.561 9.628 9.499 9.527 113,916 +0.01(+0.06%)
May 10, 2010 9.488 9.549 9.432 9.521 145,687,104 +0.30(+3.28%)
May 07, 2010 9.353 9.416 9.174 9.219 190,865,552 -0.34(-3.57%)
May 06, 2010 9.611 9.640 8.877 9.561 5,356 -0.02(-0.18%)
May 05, 2010 9.656 9.712 9.561 9.577 177,273,488 +0.01(+0.06%)
May 04, 2010 9.510 9.643 9.460 9.571 413,456 +0.19(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.